5,561円
日東富士製粉の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/09/23 | 6,420.0 | 6,500.0 | 6,340.0 | 6,500.0 | 3,250.0 | 2,900 |
| 2020/09/18 | 6,380.0 | 6,450.0 | 6,340.0 | 6,420.0 | 3,210.0 | 2,500 |
| 2020/09/17 | 6,260.0 | 6,350.0 | 6,260.0 | 6,350.0 | 3,175.0 | 800 |
| 2020/09/16 | 6,180.0 | 6,260.0 | 6,180.0 | 6,260.0 | 3,130.0 | 2,800 |
| 2020/09/15 | 6,190.0 | 6,190.0 | 6,120.0 | 6,180.0 | 3,090.0 | 1,900 |
| 2020/09/14 | 6,180.0 | 6,190.0 | 6,170.0 | 6,190.0 | 3,095.0 | 600 |
| 2020/09/11 | 6,110.0 | 6,130.0 | 6,100.0 | 6,100.0 | 3,050.0 | 1,400 |
| 2020/09/10 | 6,020.0 | 6,090.0 | 6,020.0 | 6,040.0 | 3,020.0 | 1,200 |
| 2020/09/09 | 6,000.0 | 6,080.0 | 6,000.0 | 6,020.0 | 3,010.0 | 2,500 |
| 2020/09/08 | 6,040.0 | 6,090.0 | 6,040.0 | 6,090.0 | 3,045.0 | 400 |
| 2020/09/07 | 6,060.0 | 6,090.0 | 6,040.0 | 6,080.0 | 3,040.0 | 500 |
| 2020/09/04 | 6,060.0 | 6,160.0 | 6,060.0 | 6,060.0 | 3,030.0 | 600 |
| 2020/09/03 | 6,110.0 | 6,110.0 | 6,090.0 | 6,090.0 | 3,045.0 | 1,100 |
| 2020/09/02 | 6,140.0 | 6,140.0 | 6,110.0 | 6,110.0 | 3,055.0 | 600 |
| 2020/09/01 | 6,080.0 | 6,140.0 | 6,080.0 | 6,140.0 | 3,070.0 | 1,000 |
| 2020/08/31 | 6,050.0 | 6,180.0 | 6,050.0 | 6,080.0 | 3,040.0 | 1,500 |
| 2020/08/28 | 6,060.0 | 6,120.0 | 6,060.0 | 6,090.0 | 3,045.0 | 1,200 |
| 2020/08/27 | 6,140.0 | 6,140.0 | 6,060.0 | 6,060.0 | 3,030.0 | 300 |
| 2020/08/26 | 6,110.0 | 6,110.0 | 6,090.0 | 6,090.0 | 3,045.0 | 400 |
| 2020/08/25 | 6,120.0 | 6,120.0 | 6,110.0 | 6,110.0 | 3,055.0 | 400 |
おすすめ条件でスクリーニングされた銘柄を見る
日東富士製粉の取引履歴を振り返りませんか？
日東富士製粉の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
